Email This Print This 
Filter Dates:
From / / To / /

Historical price from Jul 24, 2018 to Oct 19, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/09/2018 to 04/10/2018)
59.75 61.25 57.00 57.25 66,638,100
Previous 4 weeks
(24/08/2018 to 20/09/2018)
56.00 61.50 54.75 59.50 114,406,800
Daily Historical Data
19/10/2018 56.50 57.00 55.50 55.50 5,557,400
18/10/2018 56.75 57.50 56.25 57.00 2,485,400
17/10/2018 58.00 58.25 57.25 57.25 2,754,500
16/10/2018 57.00 58.00 56.75 57.50 2,978,400
12/10/2018 56.50 57.25 56.00 57.00 4,714,800
11/10/2018 55.75 56.25 55.00 56.00 11,624,300
10/10/2018 57.00 58.25 56.75 57.75 4,427,300
09/10/2018 56.50 57.25 56.00 56.50 3,478,800
08/10/2018 56.75 57.50 56.25 56.50 2,415,300
05/10/2018 57.25 58.00 57.00 57.00 4,134,600
04/10/2018 57.25 58.00 57.00 57.25 4,693,000
03/10/2018 58.25 59.00 57.75 58.00 6,222,800
02/10/2018 59.25 60.00 57.75 58.00 9,687,400
01/10/2018 59.25 59.75 58.75 59.25 3,907,800
28/09/2018 60.25 60.25 58.75 59.50 5,834,300
27/09/2018 59.25 59.75 58.25 59.75 6,747,200
26/09/2018 59.25 60.50 59.00 59.25 5,540,000
25/09/2018 59.00 60.00 58.75 59.00 4,662,700
24/09/2018 60.00 60.25 59.00 59.00 5,140,300
21/09/2018 59.75 61.25 59.75 60.50 14,202,600
20/09/2018 60.25 60.50 59.50 59.50 3,580,900
19/09/2018 60.00 61.50 59.75 60.00 17,310,700
18/09/2018 58.25 60.00 58.00 59.50 6,010,900
17/09/2018 58.25 58.75 58.25 58.50 2,456,500
14/09/2018 58.75 59.00 58.25 58.75 5,978,800
13/09/2018 56.50 58.75 56.50 58.50 11,620,800
12/09/2018 55.00 56.50 54.75 55.75 4,424,000
11/09/2018 56.25 56.50 55.00 55.25 4,249,300
10/09/2018 55.75 56.25 55.50 56.25 2,918,300
07/09/2018 56.00 56.75 56.00 56.25 3,039,800
06/09/2018 55.50 56.50 55.50 56.25 5,664,500
05/09/2018 56.75 57.25 55.25 55.75 7,989,800
04/09/2018 57.50 58.50 57.50 57.50 4,255,200
03/09/2018 57.75 58.25 57.25 57.75 2,819,700
31/08/2018 57.25 58.50 57.25 58.00 2,804,900
30/08/2018 58.50 58.50 57.75 57.75 1,205,000
29/08/2018 58.50 58.50 58.00 58.50 2,365,600
28/08/2018 58.50 59.00 57.00 57.75 9,595,000
27/08/2018 57.75 59.25 57.75 58.50 11,542,200
24/08/2018 56.00 57.25 55.75 57.00 4,574,900
23/08/2018 56.75 56.75 56.00 56.50 2,164,700
22/08/2018 55.50 56.50 55.50 56.00 1,810,200
21/08/2018 56.75 57.00 55.00 56.00 6,285,200
20/08/2018 56.50 56.75 55.50 56.50 3,046,400
17/08/2018 55.25 57.00 55.25 56.50 4,902,500
16/08/2018 54.25 55.50 53.75 55.25 4,004,200
15/08/2018 55.00 55.50 54.00 54.00 7,160,400
14/08/2018 55.75 56.00 54.00 55.00 6,397,100
10/08/2018 56.75 57.00 55.75 56.25 4,158,600
09/08/2018 56.00 57.50 56.00 56.75 8,733,700
08/08/2018 55.50 56.00 55.50 56.00 2,937,100
07/08/2018 55.50 56.00 55.25 55.50 3,660,700
06/08/2018 56.00 56.25 54.75 55.50 6,885,600
03/08/2018 55.50 56.25 55.50 55.50 3,044,200
02/08/2018 56.00 56.00 55.50 55.50 3,802,600
01/08/2018 57.00 57.00 55.50 56.00 6,913,600
31/07/2018 56.25 57.00 55.75 57.00 4,420,500
26/07/2018 55.75 56.50 55.50 56.50 6,347,400
25/07/2018 55.00 56.00 55.00 55.50 5,871,500
24/07/2018 55.00 55.00 54.25 54.75 3,130,100
Remark : Volume from SET main board.